34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 3 | 20240719 | 191600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20240719 | 191500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20240719 | 191400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20240719 | 191300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20240719 | 191200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20240719 | 191100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20240719 | 191000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20240719 | 190900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20240719 | 190800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20240719 | 190700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20240719 | 190600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20240719 | 190500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20240719 | 190400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20240719 | 190300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20240719 | 190200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20240719 | 190100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20240719 | 190000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20240719 | 185900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20240719 | 185800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20240719 | 185700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20240719 | 185600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20240719 | 185500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20240719 | 185400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20240719 | 185300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20240719 | 185200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20240719 | 185100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20240719 | 185000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20240719 | 184900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20240719 | 184800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20240719 | 184700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 33 | 20240719 | 184600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20240719 | 184500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20240719 | 184400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20240719 | 184300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20240719 | 184200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20240719 | 184100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20240719 | 184000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20240719 | 183900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20240719 | 183800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20240719 | 183700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20240719 | 183600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20240719 | 183500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20240719 | 183400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20240719 | 183300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20240719 | 183200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20240719 | 183100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20240719 | 183000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20240719 | 182900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20240719 | 182800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20240719 | 182700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20240719 | 182600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20240719 | 182500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20240719 | 182400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20240719 | 182300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20240719 | 182200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20240719 | 182100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20240719 | 182000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20240719 | 181900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20240719 | 181800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20240719 | 181700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 63 | 20240719 | 181600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20240719 | 181500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20240719 | 181400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20240719 | 181300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20240719 | 181200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20240719 | 181100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20240719 | 181000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20240719 | 180900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20240719 | 180800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20240719 | 180700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20240719 | 180600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20240719 | 180500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20240719 | 180400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20240719 | 180300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20240719 | 180200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20240719 | 180100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20240719 | 180000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20240719 | 175900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20240719 | 175800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20240719 | 175700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20240719 | 175600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20240719 | 175500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20240719 | 175400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20240719 | 175300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20240719 | 175200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20240719 | 175100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20240719 | 175000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20240719 | 174900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20240719 | 174800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20240719 | 174700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 93 | 20240719 | 174600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20240719 | 174500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20240719 | 174400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20240719 | 174300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20240719 | 174200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20240719 | 174100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20240719 | 174000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20240719 | 173900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20240719 | 173800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20240719 | 173700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20240719 | 173600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20240719 | 173500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20240719 | 173400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20240719 | 173300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20240719 | 173200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20240719 | 173100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20240719 | 173000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20240719 | 172900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20240719 | 172800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20240719 | 172700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20240719 | 172600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20240719 | 172500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20240719 | 172400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20240719 | 172300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20240719 | 172200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20240719 | 172100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20240719 | 172000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20240719 | 171900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20240719 | 171800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20240719 | 171700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 123 | 20240719 | 171600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20240719 | 171500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20240719 | 171400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20240719 | 171300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20240719 | 171200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20240719 | 171100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20240719 | 171000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20240719 | 170900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20240719 | 170800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20240719 | 170700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20240719 | 170600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20240719 | 170500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20240719 | 170400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20240719 | 170300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20240719 | 170200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20240719 | 170100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20240719 | 170000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20240719 | 165900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20240719 | 165800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20240719 | 165700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20240719 | 165600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20240719 | 165500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20240719 | 165400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20240719 | 165300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20240719 | 165200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20240719 | 165100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20240719 | 165000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20240719 | 164900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20240719 | 164800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20240719 | 164700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 153 | 20240719 | 164600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20240719 | 164500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20240719 | 164400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20240719 | 164300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20240719 | 164200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20240719 | 164100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20240719 | 164000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20240719 | 163900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20240719 | 163800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20240719 | 163700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20240719 | 163600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20240719 | 163500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20240719 | 163400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20240719 | 163300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20240719 | 163200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20240719 | 163100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20240719 | 163000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20240719 | 162900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20240719 | 162800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20240719 | 162700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20240719 | 162600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20240719 | 162500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20240719 | 162400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20240719 | 162300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20240719 | 162200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20240719 | 162100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20240719 | 162000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20240719 | 161900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20240719 | 161800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20240719 | 161700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 183 | 20240719 | 161600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 184 | 20240719 | 161500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 185 | 20240719 | 161400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 186 | 20240719 | 161300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 187 | 20240719 | 161200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 188 | 20240719 | 161100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 189 | 20240719 | 161000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 190 | 20240719 | 160900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 191 | 20240719 | 160800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 192 | 20240719 | 160700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 193 | 20240719 | 160600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 194 | 20240719 | 160500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 195 | 20240719 | 160400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 196 | 20240719 | 160300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 197 | 20240719 | 160200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 198 | 20240719 | 160100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 199 | 20240719 | 160000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 200 | 20240719 | 155900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 201 | 20240719 | 155800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 202 | 20240719 | 155700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 203 | 20240719 | 155600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 204 | 20240719 | 155500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 205 | 20240719 | 155400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 206 | 20240719 | 155300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 207 | 20240719 | 155200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 208 | 20240719 | 155100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 209 | 20240719 | 155000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 210 | 20240719 | 154900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 211 | 20240719 | 154800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 212 | 20240719 | 154700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 213 | 20240719 | 154600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 214 | 20240719 | 154500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 215 | 20240719 | 154400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 216 | 20240719 | 154300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 217 | 20240719 | 154200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 218 | 20240719 | 154100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 219 | 20240719 | 154000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 220 | 20240719 | 153900 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 221 | 20240719 | 153800 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 222 | 20240719 | 153700 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 223 | 20240719 | 153600 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 224 | 20240719 | 153500 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 225 | 20240719 | 153400 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 226 | 20240719 | 153300 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 227 | 20240719 | 153200 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 228 | 20240719 | 153100 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 229 | 20240719 | 153000 | 71350679250 | 41700 | 41700 | 41700 | 41700 | 33668 |
| 230 | 20240719 | 152900 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 231 | 20240719 | 152800 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 232 | 20240719 | 152700 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 233 | 20240719 | 152600 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 234 | 20240719 | 152500 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 235 | 20240719 | 152400 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 236 | 20240719 | 152300 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 237 | 20240719 | 152200 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 238 | 20240719 | 152100 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 239 | 20240719 | 152000 | 69946723650 | 41650 | 41650 | 41650 | 41650 | 0 |
| 240 | 20240719 | 151900 | 69946723650 | 41650 | 41650 | 41700 | 41650 | 7035 |
| 241 | 20240719 | 151800 | 69653575650 | 41650 | 41700 | 41700 | 41650 | 1869 |
| 242 | 20240719 | 151700 | 69575726900 | 41650 | 41700 | 41700 | 41650 | 2716 |
| 243 | 20240719 | 151600 | 69462557350 | 41700 | 41650 | 41700 | 41650 | 6034 |
| 244 | 20240719 | 151500 | 69211008250 | 41700 | 41700 | 41750 | 41650 | 4510 |
| 245 | 20240719 | 151400 | 69022928650 | 41700 | 41750 | 41750 | 41700 | 2272 |
| 246 | 20240719 | 151300 | 68928095200 | 41700 | 41750 | 41800 | 41700 | 2219 |
| 247 | 20240719 | 151200 | 68835508300 | 41750 | 41700 | 41750 | 41700 | 7229 |
| 248 | 20240719 | 151100 | 68533769550 | 41750 | 41750 | 41750 | 41700 | 2570 |
| 249 | 20240719 | 151000 | 68426546400 | 41700 | 41650 | 41750 | 41600 | 11294 |
| 250 | 20240719 | 150900 | 67955814100 | 41650 | 41650 | 41700 | 41600 | 2495 |
| 251 | 20240719 | 150800 | 67851895400 | 41650 | 41550 | 41700 | 41500 | 14260 |
| 252 | 20240719 | 150700 | 67258619450 | 41500 | 41550 | 41550 | 41500 | 5354 |
| 253 | 20240719 | 150600 | 67036393450 | 41550 | 41500 | 41550 | 41500 | 1255 |
| 254 | 20240719 | 150500 | 66984297300 | 41550 | 41550 | 41550 | 41500 | 1616 |
| 255 | 20240719 | 150400 | 66917170450 | 41500 | 41600 | 41600 | 41500 | 2728 |
| 256 | 20240719 | 150300 | 66803831150 | 41600 | 41600 | 41650 | 41550 | 4600 |
| 257 | 20240719 | 150200 | 66612529550 | 41650 | 41650 | 41650 | 41600 | 1183 |
| 258 | 20240719 | 150100 | 66563300700 | 41600 | 41550 | 41650 | 41550 | 2346 |
| 259 | 20240719 | 150000 | 66465703900 | 41550 | 41650 | 41650 | 41550 | 2359 |
| 260 | 20240719 | 145900 | 66367574950 | 41600 | 41550 | 41650 | 41500 | 9137 |
| 261 | 20240719 | 145800 | 65987624800 | 41500 | 41500 | 41550 | 41450 | 5129 |
| 262 | 20240719 | 145700 | 65774858650 | 41500 | 41550 | 41550 | 41500 | 5914 |
| 263 | 20240719 | 145600 | 65529378050 | 41550 | 41550 | 41550 | 41500 | 622 |
| 264 | 20240719 | 145500 | 65503561250 | 41500 | 41550 | 41550 | 41500 | 647 |
| 265 | 20240719 | 145400 | 65476699350 | 41500 | 41500 | 41550 | 41500 | 2212 |
| 266 | 20240719 | 145300 | 65384890800 | 41500 | 41550 | 41550 | 41500 | 457 |
| 267 | 20240719 | 145200 | 65365918750 | 41550 | 41550 | 41550 | 41500 | 746 |
| 268 | 20240719 | 145100 | 65334930750 | 41550 | 41500 | 41550 | 41500 | 1377 |
| 269 | 20240719 | 145000 | 65277774200 | 41500 | 41500 | 41550 | 41500 | 1927 |
| 270 | 20240719 | 144900 | 65197777000 | 41500 | 41500 | 41550 | 41500 | 300 |
| 271 | 20240719 | 144800 | 65185319250 | 41500 | 41500 | 41550 | 41500 | 1846 |
| 272 | 20240719 | 144700 | 65108707850 | 41500 | 41550 | 41550 | 41500 | 854 |
| 273 | 20240719 | 144600 | 65073246600 | 41500 | 41450 | 41550 | 41450 | 2094 |
| 274 | 20240719 | 144500 | 64986352250 | 41450 | 41500 | 41550 | 41450 | 2544 |
| 275 | 20240719 | 144400 | 64880783700 | 41450 | 41450 | 41500 | 41450 | 907 |
| 276 | 20240719 | 144300 | 64843157850 | 41450 | 41500 | 41500 | 41450 | 440 |
| 277 | 20240719 | 144200 | 64824903950 | 41450 | 41450 | 41500 | 41450 | 1147 |
| 278 | 20240719 | 144100 | 64777355500 | 41450 | 41500 | 41500 | 41450 | 1388 |
| 279 | 20240719 | 144000 | 64719818900 | 41500 | 41500 | 41500 | 41450 | 1757 |
| 280 | 20240719 | 143900 | 64646924800 | 41500 | 41450 | 41550 | 41450 | 1858 |
| 281 | 20240719 | 143800 | 64569866050 | 41500 | 41500 | 41550 | 41450 | 2321 |
| 282 | 20240719 | 143700 | 64473556850 | 41500 | 41550 | 41550 | 41500 | 964 |
| 283 | 20240719 | 143600 | 64433544200 | 41500 | 41550 | 41550 | 41500 | 1655 |
| 284 | 20240719 | 143500 | 64364828450 | 41600 | 41600 | 41600 | 41550 | 669 |
| 285 | 20240719 | 143400 | 64337004150 | 41550 | 41500 | 41600 | 41450 | 7809 |
| 286 | 20240719 | 143300 | 64012895000 | 41450 | 41450 | 41500 | 41450 | 1004 |
| 287 | 20240719 | 143200 | 63971264400 | 41500 | 41500 | 41550 | 41450 | 1530 |
| 288 | 20240719 | 143100 | 63907769950 | 41550 | 41500 | 41550 | 41500 | 1308 |
| 289 | 20240719 | 143000 | 63853484700 | 41500 | 41500 | 41550 | 41500 | 2132 |
| 290 | 20240719 | 142900 | 63765003050 | 41500 | 41550 | 41550 | 41500 | 566 |
| 291 | 20240719 | 142800 | 63741506750 | 41500 | 41550 | 41550 | 41500 | 1002 |
| 292 | 20240719 | 142700 | 63699909900 | 41550 | 41500 | 41550 | 41450 | 1124 |
| 293 | 20240719 | 142600 | 63653248600 | 41500 | 41500 | 41500 | 41450 | 494 |
| 294 | 20240719 | 142500 | 63632756400 | 41450 | 41550 | 41550 | 41450 | 1277 |
| 295 | 20240719 | 142400 | 63579764500 | 41550 | 41450 | 41550 | 41450 | 1576 |
| 296 | 20240719 | 142300 | 63514402000 | 41450 | 41500 | 41500 | 41450 | 313 |
| 297 | 20240719 | 142200 | 63501421750 | 41450 | 41500 | 41550 | 41450 | 1430 |
| 298 | 20240719 | 142100 | 63442080750 | 41450 | 41500 | 41550 | 41450 | 1779 |
| 299 | 20240719 | 142000 | 63368258700 | 41500 | 41550 | 41550 | 41450 | 1739 |
| 300 | 20240719 | 141900 | 63296099500 | 41550 | 41550 | 41550 | 41500 | 1241 |
| 301 | 20240719 | 141800 | 63244574450 | 41550 | 41550 | 41550 | 41500 | 778 |
| 302 | 20240719 | 141700 | 63212254000 | 41500 | 41600 | 41600 | 41500 | 892 |
| 303 | 20240719 | 141600 | 63175186200 | 41600 | 41600 | 41600 | 41550 | 1914 |
| 304 | 20240719 | 141500 | 63095614250 | 41500 | 41500 | 41600 | 41500 | 2766 |
| 305 | 20240719 | 141400 | 62980725450 | 41500 | 41450 | 41550 | 41450 | 2410 |
| 306 | 20240719 | 141300 | 62880769750 | 41450 | 41500 | 41500 | 41450 | 261 |
| 307 | 20240719 | 141200 | 62869944150 | 41500 | 41450 | 41500 | 41400 | 2557 |
| 308 | 20240719 | 141100 | 62763955650 | 41450 | 41500 | 41500 | 41450 | 408 |
| 309 | 20240719 | 141000 | 62747041000 | 41500 | 41500 | 41500 | 41450 | 1337 |
| 310 | 20240719 | 140900 | 62691601350 | 41450 | 41450 | 41500 | 41450 | 720 |
| 311 | 20240719 | 140800 | 62661739550 | 41450 | 41500 | 41500 | 41400 | 2028 |
| 312 | 20240719 | 140700 | 62577703750 | 41500 | 41500 | 41500 | 41450 | 1803 |
| 313 | 20240719 | 140600 | 62502953250 | 41500 | 41450 | 41500 | 41450 | 1268 |
| 314 | 20240719 | 140500 | 62450392750 | 41500 | 41450 | 41500 | 41450 | 827 |
| 315 | 20240719 | 140400 | 62416105950 | 41500 | 41550 | 41550 | 41500 | 1966 |
| 316 | 20240719 | 140300 | 62334498550 | 41500 | 41500 | 41550 | 41450 | 1508 |
| 317 | 20240719 | 140200 | 62271906950 | 41500 | 41500 | 41500 | 41450 | 553 |
| 318 | 20240719 | 140100 | 62248976050 | 41500 | 41450 | 41500 | 41400 | 2113 |
| 319 | 20240719 | 140000 | 62161342700 | 41450 | 41450 | 41500 | 41450 | 1627 |
| 320 | 20240719 | 135900 | 62093899900 | 41500 | 41500 | 41500 | 41450 | 2674 |
| 321 | 20240719 | 135800 | 61983053050 | 41450 | 41550 | 41550 | 41450 | 1380 |
| 322 | 20240719 | 135700 | 61925806400 | 41500 | 41500 | 41550 | 41500 | 1013 |
| 323 | 20240719 | 135600 | 61883766000 | 41550 | 41500 | 41550 | 41500 | 289 |
| 324 | 20240719 | 135500 | 61871766800 | 41500 | 41500 | 41550 | 41500 | 1104 |
| 325 | 20240719 | 135400 | 61825928200 | 41450 | 41450 | 41500 | 41450 | 305 |
| 326 | 20240719 | 135300 | 61813278500 | 41500 | 41500 | 41550 | 41450 | 286 |
| 327 | 20240719 | 135200 | 61801419300 | 41450 | 41500 | 41550 | 41450 | 1257 |
| 328 | 20240719 | 135100 | 61749252200 | 41500 | 41550 | 41550 | 41500 | 174 |
| 329 | 20240719 | 135000 | 61742028750 | 41500 | 41500 | 41550 | 41500 | 477 |
| 330 | 20240719 | 134900 | 61722230900 | 41550 | 41550 | 41550 | 41500 | 304 |
| 331 | 20240719 | 134800 | 61709609750 | 41500 | 41550 | 41550 | 41500 | 1285 |
| 332 | 20240719 | 134700 | 61656277300 | 41550 | 41550 | 41550 | 41500 | 284 |
| 333 | 20240719 | 134600 | 61644481000 | 41550 | 41500 | 41550 | 41500 | 315 |
| 334 | 20240719 | 134500 | 61631396300 | 41500 | 41600 | 41600 | 41500 | 1328 |
| 335 | 20240719 | 134400 | 61576232900 | 41600 | 41550 | 41600 | 41550 | 224 |
| 336 | 20240719 | 134300 | 61566924200 | 41550 | 41550 | 41600 | 41550 | 708 |
| 337 | 20240719 | 134200 | 61537498800 | 41600 | 41600 | 41650 | 41500 | 786 |
| 338 | 20240719 | 134100 | 61504834350 | 41600 | 41600 | 41650 | 41600 | 517 |
| 339 | 20240719 | 134000 | 61483325050 | 41600 | 41600 | 41650 | 41550 | 1729 |
| 340 | 20240719 | 133900 | 61411398550 | 41600 | 41650 | 41650 | 41500 | 1288 |
| 341 | 20240719 | 133800 | 61357793050 | 41600 | 41550 | 41650 | 41500 | 2300 |
| 342 | 20240719 | 133700 | 61262174450 | 41500 | 41500 | 41500 | 41450 | 2928 |
| 343 | 20240719 | 133600 | 61140736250 | 41450 | 41450 | 41500 | 41400 | 1136 |
| 344 | 20240719 | 133500 | 61093646200 | 41450 | 41450 | 41500 | 41450 | 451 |
| 345 | 20240719 | 133400 | 61074945400 | 41400 | 41500 | 41550 | 41400 | 2263 |
| 346 | 20240719 | 133300 | 60981112050 | 41500 | 41450 | 41500 | 41450 | 847 |
| 347 | 20240719 | 133200 | 60946000750 | 41450 | 41450 | 41500 | 41450 | 1119 |
| 348 | 20240719 | 133100 | 60899617550 | 41500 | 41450 | 41500 | 41400 | 1118 |
| 349 | 20240719 | 133000 | 60853277050 | 41400 | 41450 | 41500 | 41400 | 592 |
| 350 | 20240719 | 132900 | 60828741750 | 41450 | 41500 | 41500 | 41400 | 2142 |
| 351 | 20240719 | 132800 | 60739953200 | 41500 | 41450 | 41500 | 41400 | 1090 |
| 352 | 20240719 | 132700 | 60694775300 | 41450 | 41450 | 41500 | 41400 | 1576 |
| 353 | 20240719 | 132600 | 60629462500 | 41450 | 41500 | 41500 | 41450 | 1025 |
| 354 | 20240719 | 132500 | 60586955550 | 41450 | 41450 | 41500 | 41450 | 844 |
| 355 | 20240719 | 132400 | 60551963900 | 41550 | 41500 | 41550 | 41450 | 4846 |
| 356 | 20240719 | 132300 | 60350859050 | 41450 | 41450 | 41500 | 41450 | 973 |
| 357 | 20240719 | 132200 | 60310527450 | 41450 | 41450 | 41500 | 41450 | 502 |
| 358 | 20240719 | 132100 | 60289719200 | 41500 | 41550 | 41550 | 41500 | 998 |
| 359 | 20240719 | 132000 | 60248301550 | 41500 | 41500 | 41550 | 41500 | 386 |
| 360 | 20240719 | 131900 | 60232282050 | 41550 | 41500 | 41550 | 41500 | 822 |
| 361 | 20240719 | 131800 | 60198162500 | 41550 | 41550 | 41550 | 41500 | 1052 |
| 362 | 20240719 | 131700 | 60154460400 | 41550 | 41500 | 41600 | 41500 | 859 |
| 363 | 20240719 | 131600 | 60118781900 | 41500 | 41500 | 41550 | 41450 | 411 |
| 364 | 20240719 | 131500 | 60101723500 | 41550 | 41450 | 41550 | 41450 | 1789 |
| 365 | 20240719 | 131400 | 60027481900 | 41450 | 41350 | 41500 | 41350 | 2163 |
| 366 | 20240719 | 131300 | 59937907400 | 41350 | 41450 | 41500 | 41350 | 12528 |
| 367 | 20240719 | 131200 | 59419168750 | 41450 | 41500 | 41500 | 41450 | 438 |
| 368 | 20240719 | 131100 | 59400998350 | 41450 | 41450 | 41500 | 41450 | 744 |
| 369 | 20240719 | 131000 | 59370157050 | 41500 | 41450 | 41500 | 41450 | 3008 |
| 370 | 20240719 | 130900 | 59245470800 | 41450 | 41500 | 41550 | 41450 | 1256 |
| 371 | 20240719 | 130800 | 59193365400 | 41450 | 41450 | 41500 | 41450 | 541 |
| 372 | 20240719 | 130700 | 59170932650 | 41500 | 41500 | 41550 | 41450 | 1360 |
| 373 | 20240719 | 130600 | 59114498750 | 41500 | 41550 | 41550 | 41450 | 6365 |
| 374 | 20240719 | 130500 | 58850323100 | 41550 | 41500 | 41600 | 41500 | 2217 |
| 375 | 20240719 | 130400 | 58758220300 | 41500 | 41550 | 41600 | 41500 | 4496 |
| 376 | 20240719 | 130300 | 58571422100 | 41600 | 41600 | 41600 | 41550 | 176 |
| 377 | 20240719 | 130200 | 58564107900 | 41600 | 41600 | 41600 | 41550 | 221 |
| 378 | 20240719 | 130100 | 58554917150 | 41550 | 41600 | 41600 | 41550 | 291 |
| 379 | 20240719 | 130000 | 58542820500 | 41550 | 41600 | 41600 | 41550 | 555 |
| 380 | 20240719 | 125900 | 58519734900 | 41600 | 41600 | 41650 | 41550 | 1407 |
| 381 | 20240719 | 125800 | 58461209400 | 41600 | 41650 | 41700 | 41600 | 439 |
| 382 | 20240719 | 125700 | 58442931300 | 41700 | 41650 | 41700 | 41550 | 2044 |
| 383 | 20240719 | 125600 | 58357828300 | 41650 | 41600 | 41650 | 41600 | 1328 |
| 384 | 20240719 | 125500 | 58302574900 | 41650 | 41600 | 41650 | 41550 | 437 |
| 385 | 20240719 | 125400 | 58284400350 | 41650 | 41600 | 41650 | 41600 | 803 |
| 386 | 20240719 | 125300 | 58250989300 | 41600 | 41600 | 41650 | 41600 | 410 |
| 387 | 20240719 | 125200 | 58233927900 | 41600 | 41600 | 41650 | 41600 | 370 |
| 388 | 20240719 | 125100 | 58218520850 | 41600 | 41650 | 41650 | 41600 | 548 |
| 389 | 20240719 | 125000 | 58195714300 | 41650 | 41700 | 41700 | 41650 | 1060 |
| 390 | 20240719 | 124900 | 58151529100 | 41700 | 41700 | 41700 | 41550 | 2196 |
| 391 | 20240719 | 124800 | 58060013250 | 41650 | 41600 | 41700 | 41550 | 2186 |
| 392 | 20240719 | 124700 | 57969096100 | 41600 | 41600 | 41600 | 41550 | 6562 |
| 393 | 20240719 | 124600 | 57696133000 | 41600 | 41600 | 41600 | 41550 | 867 |
| 394 | 20240719 | 124500 | 57660076050 | 41600 | 41600 | 41700 | 41550 | 783 |
| 395 | 20240719 | 124400 | 57627491250 | 41650 | 41550 | 41650 | 41550 | 1158 |
| 396 | 20240719 | 124300 | 57579273600 | 41550 | 41650 | 41650 | 41550 | 835 |
| 397 | 20240719 | 124200 | 57544532850 | 41600 | 41600 | 41650 | 41600 | 388 |
| 398 | 20240719 | 124100 | 57528388000 | 41600 | 41600 | 41650 | 41600 | 659 |
| 399 | 20240719 | 124000 | 57500946550 | 41600 | 41600 | 41700 | 41550 | 1988 |
| 400 | 20240719 | 123900 | 57418211950 | 41650 | 41650 | 41650 | 41600 | 492 |
| 401 | 20240719 | 123800 | 57397737250 | 41650 | 41550 | 41650 | 41550 | 2157 |
| 402 | 20240719 | 123700 | 57308064900 | 41550 | 41550 | 41600 | 41500 | 1989 |
| 403 | 20240719 | 123600 | 57225415850 | 41600 | 41550 | 41600 | 41550 | 3045 |
| 404 | 20240719 | 123500 | 57098895750 | 41550 | 41600 | 41650 | 41550 | 1481 |
| 405 | 20240719 | 123400 | 57037284150 | 41650 | 41550 | 41650 | 41550 | 639 |
| 406 | 20240719 | 123300 | 57010711450 | 41600 | 41550 | 41600 | 41550 | 304 |
| 407 | 20240719 | 123200 | 56998067750 | 41550 | 41550 | 41650 | 41550 | 1419 |
| 408 | 20240719 | 123100 | 56939046800 | 41550 | 41550 | 41650 | 41550 | 216 |
| 409 | 20240719 | 123000 | 56930061450 | 41600 | 41600 | 41650 | 41550 | 397 |
| 410 | 20240719 | 122900 | 56913546400 | 41550 | 41600 | 41650 | 41550 | 2589 |
| 411 | 20240719 | 122800 | 56805847050 | 41650 | 41650 | 41650 | 41600 | 675 |
| 412 | 20240719 | 122700 | 56777762850 | 41650 | 41650 | 41700 | 41650 | 1604 |
| 413 | 20240719 | 122600 | 56710948150 | 41650 | 41650 | 41700 | 41650 | 1103 |
| 414 | 20240719 | 122500 | 56665007100 | 41650 | 41700 | 41750 | 41650 | 3204 |
| 415 | 20240719 | 122400 | 56531399250 | 41700 | 41700 | 41750 | 41700 | 224 |
| 416 | 20240719 | 122300 | 56522056350 | 41700 | 41700 | 41750 | 41700 | 252 |
| 417 | 20240719 | 122200 | 56511544900 | 41750 | 41750 | 41750 | 41700 | 506 |
| 418 | 20240719 | 122100 | 56490422650 | 41750 | 41750 | 41800 | 41700 | 716 |
| 419 | 20240719 | 122000 | 56460529400 | 41750 | 41750 | 41800 | 41750 | 959 |
| 420 | 20240719 | 121900 | 56420488850 | 41800 | 41700 | 41800 | 41700 | 918 |
| 421 | 20240719 | 121800 | 56382169300 | 41700 | 41750 | 41750 | 41700 | 831 |
| 422 | 20240719 | 121700 | 56347484850 | 41750 | 41700 | 41800 | 41700 | 190 |
| 423 | 20240719 | 121600 | 56339552200 | 41800 | 41800 | 41800 | 41750 | 874 |
| 424 | 20240719 | 121500 | 56303056650 | 41800 | 41800 | 41850 | 41750 | 639 |
| 425 | 20240719 | 121400 | 56276346450 | 41800 | 41800 | 41850 | 41750 | 355 |
| 426 | 20240719 | 121300 | 56261508100 | 41800 | 41750 | 41850 | 41750 | 1537 |
| 427 | 20240719 | 121200 | 56197272750 | 41750 | 41750 | 41800 | 41750 | 351 |
| 428 | 20240719 | 121100 | 56182610750 | 41750 | 41800 | 41850 | 41700 | 2569 |
| 429 | 20240719 | 121000 | 56075335150 | 41800 | 41750 | 41800 | 41750 | 855 |
| 430 | 20240719 | 120900 | 56039599950 | 41800 | 41700 | 41800 | 41700 | 1031 |
| 431 | 20240719 | 120800 | 55996570300 | 41800 | 41800 | 41800 | 41700 | 529 |
| 432 | 20240719 | 120700 | 55974482700 | 41800 | 41750 | 41850 | 41750 | 2873 |
| 433 | 20240719 | 120600 | 55854387850 | 41750 | 41700 | 41800 | 41700 | 3035 |
| 434 | 20240719 | 120500 | 55727807350 | 41750 | 41700 | 41800 | 41700 | 1434 |
| 435 | 20240719 | 120400 | 55667959200 | 41700 | 41800 | 41800 | 41700 | 731 |
| 436 | 20240719 | 120300 | 55637446600 | 41750 | 41800 | 41850 | 41750 | 466 |
| 437 | 20240719 | 120200 | 55617975000 | 41800 | 41850 | 41850 | 41750 | 468 |
| 438 | 20240719 | 120100 | 55598410800 | 41850 | 41700 | 41850 | 41650 | 3031 |
| 439 | 20240719 | 120000 | 55471903150 | 41700 | 41700 | 41750 | 41700 | 149 |
| 440 | 20240719 | 115900 | 55465686450 | 41750 | 41750 | 41750 | 41700 | 290 |
| 441 | 20240719 | 115800 | 55453582550 | 41750 | 41750 | 41750 | 41700 | 1374 |
| 442 | 20240719 | 115700 | 55396283950 | 41700 | 41700 | 41750 | 41700 | 1386 |
| 443 | 20240719 | 115600 | 55338437350 | 41650 | 41700 | 41700 | 41650 | 933 |
| 444 | 20240719 | 115500 | 55299561150 | 41700 | 41650 | 41700 | 41600 | 794 |
| 445 | 20240719 | 115400 | 55266488950 | 41650 | 41650 | 41650 | 41600 | 824 |
| 446 | 20240719 | 115300 | 55232178800 | 41600 | 41600 | 41650 | 41600 | 296 |
| 447 | 20240719 | 115200 | 55219860000 | 41600 | 41600 | 41650 | 41600 | 833 |
| 448 | 20240719 | 115100 | 55185185950 | 41600 | 41600 | 41600 | 41550 | 765 |
| 449 | 20240719 | 115000 | 55153362800 | 41600 | 41550 | 41600 | 41550 | 2133 |
| 450 | 20240719 | 114900 | 55064732850 | 41500 | 41550 | 41550 | 41500 | 671 |
| 451 | 20240719 | 114800 | 55036875500 | 41550 | 41550 | 41550 | 41500 | 1692 |
| 452 | 20240719 | 114700 | 54966613400 | 41550 | 41550 | 41550 | 41500 | 73 |
| 453 | 20240719 | 114600 | 54963580500 | 41550 | 41500 | 41550 | 41500 | 222 |
| 454 | 20240719 | 114500 | 54954363350 | 41550 | 41550 | 41550 | 41500 | 728 |
| 455 | 20240719 | 114400 | 54924143950 | 41550 | 41550 | 41550 | 41500 | 330 |
| 456 | 20240719 | 114300 | 54910434750 | 41550 | 41500 | 41550 | 41450 | 598 |
| 457 | 20240719 | 114200 | 54885626600 | 41500 | 41550 | 41550 | 41500 | 932 |
| 458 | 20240719 | 114100 | 54846945450 | 41500 | 41500 | 41550 | 41450 | 811 |
| 459 | 20240719 | 114000 | 54813298800 | 41500 | 41450 | 41550 | 41450 | 488 |
| 460 | 20240719 | 113900 | 54793049550 | 41500 | 41500 | 41500 | 41450 | 360 |
| 461 | 20240719 | 113800 | 54778112100 | 41500 | 41450 | 41500 | 41450 | 2689 |
| 462 | 20240719 | 113700 | 54666524450 | 41500 | 41500 | 41550 | 41450 | 1499 |
| 463 | 20240719 | 113600 | 54604353000 | 41450 | 41600 | 41600 | 41450 | 2624 |
| 464 | 20240719 | 113500 | 54495472000 | 41550 | 41550 | 41600 | 41500 | 943 |
| 465 | 20240719 | 113400 | 54456293200 | 41550 | 41500 | 41550 | 41500 | 505 |
| 466 | 20240719 | 113300 | 54435320950 | 41550 | 41500 | 41550 | 41500 | 1249 |
| 467 | 20240719 | 113200 | 54383444000 | 41500 | 41500 | 41550 | 41500 | 1541 |
| 468 | 20240719 | 113100 | 54319491600 | 41500 | 41550 | 41550 | 41500 | 396 |
| 469 | 20240719 | 113000 | 54303048000 | 41550 | 41450 | 41550 | 41450 | 1431 |
| 470 | 20240719 | 112900 | 54243700900 | 41450 | 41500 | 41550 | 41450 | 1518 |
| 471 | 20240719 | 112800 | 54180734050 | 41500 | 41550 | 41550 | 41500 | 1059 |
| 472 | 20240719 | 112700 | 54136781850 | 41550 | 41450 | 41550 | 41450 | 1540 |
| 473 | 20240719 | 112600 | 54072893900 | 41450 | 41500 | 41500 | 41450 | 720 |
| 474 | 20240719 | 112500 | 54043034750 | 41450 | 41450 | 41500 | 41450 | 986 |
| 475 | 20240719 | 112400 | 54002158650 | 41450 | 41550 | 41550 | 41450 | 3212 |
| 476 | 20240719 | 112300 | 53868862200 | 41500 | 41500 | 41550 | 41450 | 1543 |
| 477 | 20240719 | 112200 | 53804812350 | 41500 | 41500 | 41550 | 41450 | 8995 |
| 478 | 20240719 | 112100 | 53431579500 | 41500 | 41550 | 41600 | 41500 | 6776 |
| 479 | 20240719 | 112000 | 53150092850 | 41550 | 41500 | 41600 | 41500 | 1283 |
| 480 | 20240719 | 111900 | 53096786550 | 41500 | 41550 | 41550 | 41500 | 838 |
| 481 | 20240719 | 111800 | 53061996050 | 41550 | 41550 | 41600 | 41500 | 3920 |
| 482 | 20240719 | 111700 | 52899139150 | 41600 | 41600 | 41650 | 41550 | 2694 |
| 483 | 20240719 | 111600 | 52787169950 | 41650 | 41600 | 41700 | 41600 | 2191 |
| 484 | 20240719 | 111500 | 52696018700 | 41600 | 41650 | 41700 | 41600 | 2078 |
| 485 | 20240719 | 111400 | 52609476050 | 41650 | 41700 | 41750 | 41650 | 3246 |
| 486 | 20240719 | 111300 | 52474159300 | 41700 | 41750 | 41800 | 41700 | 2682 |
| 487 | 20240719 | 111200 | 52362186250 | 41750 | 41800 | 41800 | 41750 | 1021 |
| 488 | 20240719 | 111100 | 52319553750 | 41750 | 41800 | 41850 | 41750 | 3314 |
| 489 | 20240719 | 111000 | 52181057300 | 41850 | 41850 | 41900 | 41800 | 774 |
| 490 | 20240719 | 110900 | 52148668200 | 41850 | 41850 | 41900 | 41800 | 698 |
| 491 | 20240719 | 110800 | 52119452000 | 41900 | 41950 | 42000 | 41850 | 2861 |
| 492 | 20240719 | 110700 | 51999592250 | 42000 | 42000 | 42050 | 41950 | 1038 |
| 493 | 20240719 | 110600 | 51956013750 | 42000 | 41900 | 42050 | 41900 | 3596 |
| 494 | 20240719 | 110500 | 51805021550 | 41900 | 41800 | 42000 | 41800 | 3428 |
| 495 | 20240719 | 110400 | 51661325450 | 41850 | 41900 | 41900 | 41800 | 1343 |
| 496 | 20240719 | 110300 | 51605141550 | 41900 | 41850 | 41900 | 41800 | 1438 |
| 497 | 20240719 | 110200 | 51544953850 | 41850 | 41850 | 41850 | 41800 | 1257 |
| 498 | 20240719 | 110100 | 51492355050 | 41850 | 41750 | 41850 | 41750 | 1427 |
| 499 | 20240719 | 110000 | 51432698100 | 41800 | 41750 | 41800 | 41750 | 2507 |
| 500 | 20240719 | 105900 | 51327991900 | 41750 | 41700 | 41800 | 41700 | 759 |
| 501 | 20240719 | 105800 | 51296319050 | 41750 | 41650 | 41750 | 41650 | 2747 |
| 502 | 20240719 | 105700 | 51181743450 | 41650 | 41750 | 41750 | 41650 | 5293 |
| 503 | 20240719 | 105600 | 50961081900 | 41750 | 41750 | 41800 | 41700 | 3731 |
| 504 | 20240719 | 105500 | 50805327100 | 41800 | 41850 | 41850 | 41750 | 1336 |
| 505 | 20240719 | 105400 | 50749487700 | 41850 | 41800 | 41850 | 41800 | 1551 |
| 506 | 20240719 | 105300 | 50684653500 | 41750 | 41800 | 41800 | 41750 | 906 |
| 507 | 20240719 | 105200 | 50646818250 | 41800 | 41800 | 41800 | 41750 | 1607 |
| 508 | 20240719 | 105100 | 50579657250 | 41800 | 41800 | 41850 | 41750 | 4325 |
| 509 | 20240719 | 105000 | 50398930900 | 41750 | 41800 | 41800 | 41750 | 825 |
| 510 | 20240719 | 104900 | 50364478750 | 41750 | 41700 | 41800 | 41700 | 1655 |
| 511 | 20240719 | 104800 | 50295332400 | 41700 | 41700 | 41800 | 41650 | 2788 |
| 512 | 20240719 | 104700 | 50179018200 | 41700 | 41700 | 41750 | 41650 | 2882 |
| 513 | 20240719 | 104600 | 50058856300 | 41700 | 41700 | 41750 | 41650 | 3248 |
| 514 | 20240719 | 104500 | 49923445000 | 41700 | 41750 | 41800 | 41700 | 4050 |
| 515 | 20240719 | 104400 | 49754428500 | 41750 | 41800 | 41800 | 41750 | 7579 |
| 516 | 20240719 | 104300 | 49437791200 | 41800 | 41850 | 41900 | 41800 | 2557 |
| 517 | 20240719 | 104200 | 49330814150 | 41850 | 41850 | 41900 | 41850 | 2855 |
| 518 | 20240719 | 104100 | 49211264500 | 41850 | 41950 | 41950 | 41850 | 1819 |
| 519 | 20240719 | 104000 | 49135046250 | 41900 | 41950 | 42000 | 41900 | 1811 |
| 520 | 20240719 | 103900 | 49059099800 | 42000 | 41850 | 42000 | 41850 | 3572 |
| 521 | 20240719 | 103800 | 48909465000 | 41850 | 41950 | 41950 | 41850 | 3300 |
| 522 | 20240719 | 103700 | 48771229650 | 41900 | 41850 | 42000 | 41850 | 7011 |
| 523 | 20240719 | 103600 | 48477195400 | 41850 | 42000 | 42000 | 41850 | 4385 |
| 524 | 20240719 | 103500 | 48293395300 | 42000 | 42000 | 42000 | 41900 | 601 |
| 525 | 20240719 | 103400 | 48268176800 | 41950 | 41950 | 42000 | 41900 | 2845 |
| 526 | 20240719 | 103300 | 48148815450 | 41950 | 41950 | 42000 | 41900 | 1517 |
| 527 | 20240719 | 103200 | 48085158750 | 41900 | 41900 | 41950 | 41900 | 946 |
| 528 | 20240719 | 103100 | 48045519050 | 41900 | 41950 | 41950 | 41900 | 892 |
| 529 | 20240719 | 103000 | 48008124200 | 41950 | 42100 | 42100 | 41900 | 1744 |
| 530 | 20240719 | 102900 | 47934936900 | 42100 | 41900 | 42100 | 41900 | 1591 |
| 531 | 20240719 | 102800 | 47868181850 | 41900 | 42000 | 42100 | 41900 | 3296 |
| 532 | 20240719 | 102700 | 47729963350 | 42000 | 42100 | 42150 | 41900 | 11408 |
| 533 | 20240719 | 102600 | 47251092750 | 42100 | 42150 | 42200 | 42100 | 2681 |
| 534 | 20240719 | 102500 | 47138124400 | 42150 | 42200 | 42200 | 42150 | 1534 |
| 535 | 20240719 | 102400 | 47073413250 | 42200 | 42100 | 42300 | 42100 | 4749 |
| 536 | 20240719 | 102300 | 46872849450 | 42100 | 42050 | 42200 | 42050 | 1478 |
| 537 | 20240719 | 102200 | 46810577300 | 42050 | 42150 | 42200 | 42050 | 5286 |
| 538 | 20240719 | 102100 | 46588035850 | 42200 | 42300 | 42300 | 42100 | 8056 |
| 539 | 20240719 | 102000 | 46247983150 | 42250 | 42300 | 42400 | 42250 | 2888 |
| 540 | 20240719 | 101900 | 46125777400 | 42300 | 42250 | 42350 | 42250 | 11158 |
| 541 | 20240719 | 101800 | 45653715500 | 42300 | 42300 | 42350 | 42250 | 7463 |
| 542 | 20240719 | 101700 | 45337950250 | 42250 | 42200 | 42400 | 42100 | 17108 |
| 543 | 20240719 | 101600 | 44614609450 | 42200 | 42150 | 42350 | 42150 | 18237 |
| 544 | 20240719 | 101500 | 43844081350 | 42150 | 42150 | 42200 | 42100 | 4511 |
| 545 | 20240719 | 101400 | 43653931800 | 42100 | 42100 | 42200 | 42050 | 8343 |
| 546 | 20240719 | 101300 | 43302249100 | 42150 | 41850 | 42150 | 41850 | 12317 |
| 547 | 20240719 | 101200 | 42784535950 | 41850 | 41850 | 41900 | 41800 | 1546 |
| 548 | 20240719 | 101100 | 42719834300 | 41800 | 41900 | 41950 | 41800 | 1537 |
| 549 | 20240719 | 101000 | 42655494550 | 41900 | 41850 | 42000 | 41800 | 6353 |
| 550 | 20240719 | 100900 | 42389537750 | 41850 | 41900 | 41900 | 41800 | 1566 |
| 551 | 20240719 | 100800 | 42324049400 | 41900 | 41950 | 42000 | 41850 | 8148 |
| 552 | 20240719 | 100700 | 41982533800 | 41950 | 41950 | 42000 | 41900 | 5134 |
| 553 | 20240719 | 100600 | 41767158300 | 41950 | 41850 | 41950 | 41800 | 12217 |
| 554 | 20240719 | 100500 | 41255453350 | 41900 | 41900 | 41900 | 41850 | 1364 |
| 555 | 20240719 | 100400 | 41198327550 | 41900 | 41950 | 41950 | 41850 | 2038 |
| 556 | 20240719 | 100300 | 41112928600 | 41900 | 41850 | 41950 | 41850 | 3258 |
| 557 | 20240719 | 100200 | 40976417750 | 41900 | 41900 | 42050 | 41850 | 10498 |
| 558 | 20240719 | 100100 | 40536012000 | 41900 | 41750 | 41900 | 41750 | 7437 |
| 559 | 20240719 | 100000 | 40225042450 | 41750 | 41700 | 41850 | 41700 | 5343 |
| 560 | 20240719 | 095900 | 40001676350 | 41750 | 41700 | 41750 | 41700 | 553 |
| 561 | 20240719 | 095800 | 39978605100 | 41700 | 41700 | 41800 | 41700 | 1388 |
| 562 | 20240719 | 095700 | 39920653350 | 41700 | 41650 | 41700 | 41600 | 2192 |
| 563 | 20240719 | 095600 | 39829291450 | 41650 | 41650 | 41750 | 41650 | 3606 |
| 564 | 20240719 | 095500 | 39679077950 | 41650 | 41750 | 41800 | 41650 | 2338 |
| 565 | 20240719 | 095400 | 39581489600 | 41750 | 41900 | 41950 | 41650 | 8961 |
| 566 | 20240719 | 095300 | 39206983650 | 41900 | 41750 | 41950 | 41700 | 11885 |
| 567 | 20240719 | 095200 | 38709719250 | 41700 | 41700 | 41800 | 41650 | 6424 |
| 568 | 20240719 | 095100 | 38441710650 | 41650 | 41600 | 41750 | 41550 | 6942 |
| 569 | 20240719 | 095000 | 38152673950 | 41600 | 41550 | 41600 | 41550 | 3320 |
| 570 | 20240719 | 094900 | 38014592650 | 41600 | 41500 | 41600 | 41500 | 1763 |
| 571 | 20240719 | 094800 | 37941340150 | 41500 | 41500 | 41550 | 41500 | 3236 |
| 572 | 20240719 | 094700 | 37806985400 | 41500 | 41400 | 41500 | 41400 | 3430 |
| 573 | 20240719 | 094600 | 37664803350 | 41450 | 41350 | 41450 | 41350 | 2239 |
| 574 | 20240719 | 094500 | 37572142850 | 41350 | 41350 | 41400 | 41250 | 6122 |
| 575 | 20240719 | 094400 | 37319422150 | 41250 | 41450 | 41450 | 41250 | 3848 |
| 576 | 20240719 | 094300 | 37160396750 | 41400 | 41500 | 41500 | 41200 | 15027 |
| 577 | 20240719 | 094200 | 36538996600 | 41500 | 41300 | 41550 | 41300 | 5978 |
| 578 | 20240719 | 094100 | 36291438650 | 41350 | 41350 | 41400 | 41300 | 3110 |
| 579 | 20240719 | 094000 | 36162920550 | 41400 | 41250 | 41400 | 41200 | 11949 |
| 580 | 20240719 | 093900 | 35669861900 | 41250 | 41350 | 41400 | 41250 | 9656 |
| 581 | 20240719 | 093800 | 35270982750 | 41300 | 41450 | 41500 | 41300 | 13552 |
| 582 | 20240719 | 093700 | 34710116950 | 41500 | 41550 | 41550 | 41400 | 6718 |
| 583 | 20240719 | 093600 | 34431544850 | 41500 | 41600 | 41650 | 41500 | 3558 |
| 584 | 20240719 | 093500 | 34283593850 | 41550 | 41450 | 41600 | 41450 | 2060 |
| 585 | 20240719 | 093400 | 34198076500 | 41450 | 41500 | 41550 | 41400 | 17448 |
| 586 | 20240719 | 093300 | 33475005450 | 41500 | 41600 | 41650 | 41500 | 8691 |
| 587 | 20240719 | 093200 | 33113689900 | 41600 | 41600 | 41700 | 41550 | 4613 |
| 588 | 20240719 | 093100 | 32921787250 | 41600 | 41500 | 41650 | 41400 | 17235 |
| 589 | 20240719 | 093000 | 32206846500 | 41500 | 41800 | 41800 | 41500 | 12197 |
| 590 | 20240719 | 092900 | 31699471150 | 41750 | 41700 | 41800 | 41600 | 12647 |
| 591 | 20240719 | 092800 | 31172749650 | 41700 | 41700 | 41850 | 41700 | 11342 |
| 592 | 20240719 | 092700 | 30699603300 | 41750 | 41950 | 41950 | 41600 | 29096 |
| 593 | 20240719 | 092600 | 29484624300 | 41950 | 42000 | 42000 | 41850 | 7848 |
| 594 | 20240719 | 092500 | 29155267350 | 42000 | 41850 | 42000 | 41750 | 14291 |
| 595 | 20240719 | 092400 | 28557221300 | 41900 | 41950 | 42000 | 41850 | 11278 |
| 596 | 20240719 | 092300 | 28084413050 | 41950 | 42200 | 42250 | 41900 | 22073 |
| 597 | 20240719 | 092200 | 27157069150 | 42200 | 42350 | 42400 | 42200 | 11375 |
| 598 | 20240719 | 092100 | 26676207900 | 42350 | 42350 | 42400 | 42250 | 24265 |
| 599 | 20240719 | 092000 | 25648980900 | 42400 | 42150 | 42400 | 42150 | 5324 |
| 600 | 20240719 | 091900 | 25423727650 | 42150 | 42100 | 42200 | 42000 | 7869 |
| 601 | 20240719 | 091800 | 25092693000 | 42100 | 42350 | 42400 | 42000 | 25514 |
| 602 | 20240719 | 091700 | 24017768800 | 42400 | 42400 | 42450 | 42300 | 17104 |
| 603 | 20240719 | 091600 | 23292547650 | 42300 | 42350 | 42450 | 42300 | 15450 |
| 604 | 20240719 | 091500 | 22637650100 | 42350 | 42150 | 42400 | 42050 | 12521 |
| 605 | 20240719 | 091400 | 22108752150 | 42100 | 42050 | 42200 | 42050 | 9738 |
| 606 | 20240719 | 091300 | 21698762050 | 42100 | 42250 | 42300 | 42000 | 18521 |
| 607 | 20240719 | 091200 | 20918562250 | 42250 | 42300 | 42400 | 42200 | 20332 |
| 608 | 20240719 | 091100 | 20058241250 | 42300 | 42400 | 42450 | 42200 | 21264 |
| 609 | 20240719 | 091000 | 19158583100 | 42450 | 42450 | 42650 | 42300 | 42354 |
| 610 | 20240719 | 090900 | 17358724500 | 42450 | 41900 | 42450 | 41900 | 26681 |
| 611 | 20240719 | 090800 | 16232102850 | 41900 | 42200 | 42250 | 41900 | 29936 |
| 612 | 20240719 | 090700 | 14972452900 | 42200 | 42200 | 42250 | 42100 | 22305 |
| 613 | 20240719 | 090600 | 14031118150 | 42200 | 42250 | 42300 | 41950 | 21973 |
| 614 | 20240719 | 090500 | 13105721350 | 42250 | 42100 | 42250 | 41950 | 19438 |
| 615 | 20240719 | 090400 | 12288295850 | 42050 | 42450 | 42500 | 42000 | 63588 |
| 616 | 20240719 | 090300 | 9598046850 | 42400 | 42250 | 42450 | 42200 | 59401 |
| 617 | 20240719 | 090200 | 7083076400 | 42300 | 41500 | 42300 | 41500 | 94386 |
| 618 | 20240719 | 090100 | 3123600400 | 41500 | 41700 | 41750 | 41300 | 34632 |
| 619 | 20240719 | 090000 | 1686064250 | 41700 | 41650 | 41750 | 41550 | 38831 |